Dark

NFLX20281215C40
NFLX Dec 15 2028 40.00 Call (NFLX281215C00040000)
option OPRA

EOD

Aug 20, 2026

46.83+3.836%(+1.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	46.9200	47.9500	46.8300	46.8300	+3.836%	5	1,308	0.000%
2026-08-19	45.3100	45.3100	45.1000	45.1000	-0.287%	2	1,310	+3.836%
2026-08-18	44.4000	45.2300	44.4000	45.2300	+5.875%	19	1,312	+3.537%
2026-08-17	43.0000	43.0000	42.1000	42.7200	-4.536%	151	1,314	+9.621%
2026-08-14	45.0000	45.4500	44.6000	44.7500	+0.224%	60	1,275	+4.648%
2026-08-13	42.3500	44.6700	42.2500	44.6500	+8.902%	500	1,265	+4.882%
2026-08-12	41.8500	41.8500	40.6600	41.0000	-2.774%	192	1,140	+14.220%
2026-08-11	43.2000	43.2000	42.1700	42.1700	-0.776%	20	1,078	+11.051%
2026-08-10	41.3200	42.5000	40.8000	42.5000	+2.410%	7	1,078	+10.188%
2026-08-07	41.2500	41.5000	41.2500	41.5000	-2.007%	7	1,082	+12.843%
2026-08-06	42.2500	42.3500	40.7000	42.3500	+3.926%	5	1,089	+10.579%
2026-08-05	41.7000	42.1500	40.7000	40.7500	-1.878%	116	1,086	+14.920%
2026-08-04	39.8800	41.5300	39.8400	41.5300	+2.291%	6	1,073	+12.762%
2026-08-03	41.5000	41.5000	40.1000	40.6000	+3.519%	60	1,071	+15.345%
2026-07-31	39.8000	39.8000	39.0000	39.2200	+0.564%	24	1,087	+19.403%
2026-07-30	40.7500	40.7500	38.0000	39.0000	-4.412%	12	1,086	+20.077%
2026-07-29	39.4000	40.9500	39.3000	40.8000	+1.873%	379	1,081	+14.779%
2026-07-28	40.0500	40.0500	40.0500	40.0500	+4.843%	10	1,044	+16.929%
2026-07-27	38.3000	38.9800	38.2000	38.2000	+0.262%	12	1,044	+22.592%
2026-07-24	37.8000	38.1000	37.8000	38.1000	+5.103%	4	1,040	+22.913%
2026-07-23	37.0000	37.1000	36.0000	36.2500	-0.821%	16	1,039	+29.186%
2026-07-22	37.0000	38.2500	36.3100	36.5500	+0.137%	35	1,037	+28.126%
2026-07-21	35.5000	36.5000	34.9500	36.5000	+2.817%	411	1,023	+28.301%
2026-07-20	36.4000	36.5000	35.0000	35.5000	-4.184%	40	857	+31.915%
2026-07-17	34.4300	37.3400	33.7500	37.0500	-10.182%	593	839	+26.397%
2026-07-16	41.5400	41.5800	40.9100	41.2500	+1.177%	50	868	+13.527%
2026-07-15	41.2700	41.5500	40.7700	40.7700	-0.561%	6	861	+14.864%
2026-07-14	41.0000	41.0000	41.0000	41.0000	-0.485%	5	863	+14.220%
2026-07-13	42.0000	42.0000	41.2000	41.2000	+1.353%	4	863	+13.665%
2026-07-10	40.6500	40.6500	40.6500	40.6500	-5.068%	1	859	+15.203%
2026-07-08	42.7000	42.8500	42.7000	42.8200	-2.014%	7	859	+9.365%
2026-07-07	44.6900	45.0000	43.7000	43.7000	+0.460%	5	857	+7.162%
2026-07-06	43.0000	43.5000	43.0000	43.5000	-3.376%	124	857	+7.655%
2026-07-02	43.1500	45.4100	43.1500	45.0200	+12.550%	463	898	+4.020%
2026-06-30	40.0000	40.0000	40.0000	40.0000	-2.889%	2	898	+17.075%
2026-06-29	42.5300	42.5300	41.1900	41.1900	-0.121%	114	896	+13.693%
2026-06-26	41.8000	41.8000	40.9500	41.2400	+4.910%	1,380	829	+13.555%
2026-06-25	39.0000	41.0000	39.0000	39.3100	-2.938%	10	214	+19.130%
2026-06-24	40.5000	40.5000	40.5000	40.5000	+0.025%	1	213	+15.630%
2026-06-23	41.0000	41.5000	40.4900	40.4900	-0.123%	5	213	+15.658%
2026-06-22	43.7400	43.7400	40.0000	40.5400	-9.347%	83	208	+15.516%
2026-06-18	44.1600	44.8000	44.1600	44.7200	+2.100%	13	198	+4.718%
2026-06-17	44.6000	46.5000	43.8000	43.8000	-2.667%	6	198	+6.918%
2026-06-16	45.7500	46.1000	45.0000	45.0000	-6.152%	7	198	+4.067%
2026-06-15	47.6700	47.9500	47.6700	47.9500	+0.735%	9	193	-2.336%
2026-06-12	48.1000	48.1000	47.6000	47.6000	-2.917%	7	193	-1.618%
2026-06-10	49.0300	49.0300	49.0300	49.0300	+0.061%	1	193	-4.487%
2026-06-09	49.0000	49.0000	49.0000	49.0000	-0.729%	1	194	-4.429%
2026-06-08	49.3600	49.3600	49.3600	49.3600	+0.632%	5	193	-5.126%
2026-06-05	49.3800	50.0000	48.2500	49.0500	+0.615%	13	188	-4.526%
2026-06-04	48.7500	48.7500	48.7500	48.7500	+0.515%	2	177	-3.938%
2026-06-03	49.0000	49.0000	48.2000	48.5000	-4.528%	51	175	-3.443%
2026-06-02	50.5000	51.0000	50.5000	50.8000	-3.788%	4	162	-7.815%
2026-06-01	53.0000	53.0000	52.8000	52.8000	+0.114%	2	162	-11.307%
2026-05-28	53.0000	53.0000	52.7400	52.7400	-2.927%	13	161	-11.206%
2026-05-27	54.3300	54.3300	54.3300	54.3300	-0.220%	1	148	-13.805%
2026-05-26	54.6500	54.6500	54.4500	54.4500	-0.548%	2	147	-13.994%
2026-05-20	54.7500	54.7500	54.7500	54.7500	+0.459%	1	147	-14.466%
2026-05-15	54.5000	54.5000	54.5000	54.5000	+1.869%	1	148	-14.073%
2026-05-14	55.3000	55.3000	53.5000	53.5000	+2.099%	2	147	-12.467%
2026-05-11	53.5000	53.5000	52.4000	52.4000	-3.641%	23	146	-10.630%
2026-05-08	54.2500	54.3800	54.2500	54.3800	-1.127%	27	167	-13.884%
2026-05-07	55.0000	55.0000	55.0000	55.0000	0.000%	1	150	-14.855%
2026-05-06	55.0000	55.0000	55.0000	55.0000	+0.109%	1	150	-14.855%
2026-05-05	55.0000	55.0000	54.9400	54.9400	-4.866%	5	150	-14.762%
2026-05-04	57.7800	58.0500	57.7500	57.7500	-1.079%	4	147	-18.909%
2026-04-27	55.5000	58.3800	55.5000	58.3800	-0.664%	2	148	-19.784%
2026-04-24	58.8000	58.8000	58.7700	58.7700	-1.360%	2	149	-20.316%
2026-04-22	59.5800	59.5800	59.5800	59.5800	-1.651%	4	148	-21.400%
2026-04-20	60.0000	60.5800	59.9000	60.5800	-3.841%	4	144	-22.697%
2026-04-17	63.0000	63.8300	61.7100	63.0000	-13.699%	4	147	-25.667%
2026-04-15	73.0000	73.0000	73.0000	73.0000	+3.546%	1	147	-35.849%
2026-04-14	70.5000	70.5000	70.5000	70.5000	+8.129%	1	146	-33.574%
2026-04-07	65.0000	65.2000	65.0000	65.2000	+0.929%	5	146	-28.175%
2026-04-02	64.6000	64.6000	64.6000	64.6000	+5.642%	1	151	-27.508%
2026-04-01	61.1500	61.1500	61.1500	61.1500	+1.832%	1	151	-23.418%
2026-03-27	59.0000	60.0500	59.0000	60.0500	+2.126%	3	151	-22.015%
2026-03-25	58.3500	58.8000	58.2000	58.8000	+0.102%	4	151	-20.357%
2026-03-24	58.9000	59.1000	58.7400	58.7400	-2.018%	4	152	-20.276%
2026-03-23	59.4000	60.0000	58.2000	59.9500	+3.899%	6	151	-21.885%
2026-03-19	62.0000	62.0000	57.6500	57.7000	-6.483%	5	151	-18.839%
2026-03-18	60.5500	62.0000	60.5500	61.7000	+1.148%	33	150	-24.100%
2026-03-17	60.8500	61.0000	60.7000	61.0000	+0.826%	3	151	-23.230%
2026-03-12	61.1500	61.2000	60.5000	60.5000	-0.982%	6	153	-22.595%
2026-03-10	61.1000	61.1000	61.1000	61.1000	-4.531%	1	156	-23.355%
2026-03-09	63.8500	64.0000	63.7500	64.0000	-0.420%	3	156	-26.828%
2026-03-06	64.3000	64.3000	64.2700	64.2700	-1.472%	2	155	-27.136%
2026-03-05	65.2300	65.2300	65.2300	65.2300	+0.508%	1	155	-28.208%
2026-03-04	63.7500	65.1000	63.4000	64.9000	+4.341%	12	156	-27.843%
2026-03-03	63.1200	63.6500	62.2000	62.2000	-2.813%	116	154	-24.711%
2026-03-02	62.0000	64.0000	62.0000	64.0000	+3.226%	3	154	-26.828%
2026-02-27	58.5000	62.0000	56.6800	62.0000	+23.901%	105	157	-24.468%
2026-02-25	49.9200	50.5500	49.5500	50.0400	+10.220%	32	131	-6.415%
2026-02-24	43.4000	45.4500	43.4000	45.4000	+3.182%	121	131	+3.150%
2026-02-23	44.0000	44.5000	43.0000	44.0000	-4.659%	36	140	+6.432%
2026-02-20	44.6400	46.1500	44.6400	46.1500	+3.475%	36	153	+1.473%
2026-02-17	44.1400	45.0000	44.0000	44.6000	-0.291%	7	118	+5.000%
2026-02-13	44.7300	44.7300	44.7300	44.7300	-0.600%	3	115	+4.695%
2026-02-12	44.0000	45.0000	43.4800	45.0000	-5.123%	9	115	+4.067%
2026-02-11	48.1000	48.1000	47.1300	47.4300	-3.695%	24	113	-1.265%
2026-02-09	49.0000	49.2500	48.0000	49.2500	+3.837%	33	99	-4.914%
2026-02-03	49.0000	49.0000	47.4300	47.4300	-6.744%	6	71	-1.265%
2026-01-30	50.6000	50.8600	50.6000	50.8600	+1.315%	5	68	-7.924%
2026-01-29	50.2000	50.2000	50.2000	50.2000	-7.037%	1	65	-6.713%
2026-01-28	54.0000	54.0000	54.0000	54.0000	0.000%	1	64	-13.278%
2026-01-26	54.0000	54.0000	54.0000	54.0000	+1.887%	1	63	-13.278%
2026-01-23	53.0000	53.0000	53.0000	53.0000	+3.922%	1	62	-11.642%
2026-01-22	51.4500	51.4500	50.7000	51.0000	-2.486%	30	61	-8.176%
2026-01-21	50.0000	52.3900	50.0000	52.3000	-6.873%	29	40	-10.459%
2026-01-20	56.0000	56.1600	56.0000	56.1600	0.000%	25	25	-16.613%